Guangdong Silvere Sci and Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 5.030 | 5.040 | 4.850 | 4.920 | 4.854 | 17,111,904 |
| 2024-01-22 | 5.360 | 5.380 | 4.990 | 5.030 | 4.963 | 12,517,404 |
| 2024-01-19 | 5.490 | 5.550 | 5.340 | 5.360 | 5.288 | 9,886,000 |
| 2024-01-18 | 5.590 | 5.590 | 5.270 | 5.480 | 5.407 | 17,751,800 |
| 2024-01-17 | 5.750 | 5.800 | 5.560 | 5.590 | 5.515 | 14,631,966 |
| 2024-01-16 | 5.820 | 5.860 | 5.580 | 5.760 | 5.683 | 19,636,829 |
| 2024-01-15 | 5.840 | 5.900 | 5.780 | 5.840 | 5.762 | 14,476,608 |
| 2024-01-12 | 5.960 | 6.090 | 5.830 | 5.850 | 5.772 | 21,666,093 |
| 2024-01-11 | 5.900 | 5.950 | 5.750 | 5.950 | 5.870 | 24,874,100 |
| 2024-01-10 | 6.060 | 6.070 | 5.860 | 5.910 | 5.831 | 36,594,852 |
| 2024-01-09 | 5.860 | 6.240 | 5.860 | 6.120 | 6.038 | 41,437,352 |
| 2024-01-08 | 5.970 | 6.010 | 5.830 | 5.830 | 5.752 | 19,758,164 |
| 2024-01-05 | 5.950 | 6.040 | 5.830 | 5.860 | 5.781 | 11,830,500 |
| 2024-01-04 | 6.000 | 6.040 | 5.920 | 5.960 | 5.880 | 9,250,063 |
| 2024-01-03 | 6.040 | 6.080 | 5.920 | 6.010 | 5.929 | 13,153,800 |
| 2024-01-02 | 6.010 | 6.150 | 6.010 | 6.060 | 5.979 | 19,616,500 |
| 2023-12-29 | 5.870 | 6.030 | 5.830 | 6.000 | 5.920 | 20,614,200 |
| 2023-12-28 | 5.700 | 5.930 | 5.610 | 5.890 | 5.811 | 22,492,500 |
| 2023-12-27 | 5.580 | 5.710 | 5.440 | 5.680 | 5.604 | 14,911,700 |
| 2023-12-26 | 5.680 | 5.720 | 5.530 | 5.570 | 5.495 | 13,725,720 |
| 2023-12-25 | 5.810 | 5.810 | 5.630 | 5.690 | 5.614 | 17,022,164 |
| 2023-12-22 | 5.940 | 5.950 | 5.730 | 5.820 | 5.742 | 23,708,213 |
| 2023-12-21 | 5.790 | 5.930 | 5.610 | 5.920 | 5.841 | 29,717,088 |
| 2023-12-20 | 5.860 | 6.080 | 5.780 | 5.830 | 5.752 | 38,699,200 |
| 2023-12-19 | 5.600 | 5.970 | 5.580 | 5.870 | 5.791 | 31,857,470 |
| 2023-12-18 | 5.760 | 5.770 | 5.590 | 5.620 | 5.545 | 13,205,900 |
| 2023-12-15 | 5.620 | 5.850 | 5.620 | 5.730 | 5.653 | 20,158,186 |
| 2023-12-14 | 5.650 | 5.760 | 5.630 | 5.660 | 5.584 | 22,266,677 |
| 2023-12-13 | 5.880 | 6.080 | 5.670 | 5.690 | 5.614 | 35,346,935 |
| 2023-12-12 | 5.660 | 5.700 | 5.560 | 5.670 | 5.594 | 7,400,000 |
| 2023-12-11 | 5.620 | 5.700 | 5.570 | 5.640 | 5.564 | 11,292,720 |
| 2023-12-08 | 5.790 | 5.810 | 5.600 | 5.600 | 5.525 | 8,275,400 |
| 2023-12-07 | 5.810 | 5.810 | 5.710 | 5.740 | 5.663 | 6,639,371 |
| 2023-12-06 | 5.770 | 5.850 | 5.710 | 5.780 | 5.703 | 6,174,100 |
| 2023-12-05 | 5.830 | 5.850 | 5.730 | 5.730 | 5.653 | 7,579,000 |
| 2023-12-04 | 5.810 | 5.860 | 5.790 | 5.830 | 5.752 | 7,681,200 |
| 2023-12-01 | 5.780 | 5.820 | 5.750 | 5.780 | 5.703 | 7,096,800 |
| 2023-11-30 | 5.880 | 5.880 | 5.710 | 5.780 | 5.703 | 7,537,100 |
| 2023-11-29 | 5.920 | 5.980 | 5.850 | 5.890 | 5.811 | 6,668,300 |
| 2023-11-28 | 5.860 | 5.930 | 5.820 | 5.920 | 5.841 | 6,961,626 |
| 2023-11-27 | 5.850 | 5.900 | 5.810 | 5.870 | 5.791 | 8,676,000 |
| 2023-11-24 | 5.980 | 5.990 | 5.820 | 5.850 | 5.772 | 9,035,800 |
| 2023-11-23 | 5.900 | 5.980 | 5.900 | 5.960 | 5.880 | 7,414,702 |
| 2023-11-22 | 6.010 | 6.010 | 5.900 | 5.920 | 5.841 | 9,672,800 |
| 2023-11-21 | 6.040 | 6.080 | 5.990 | 6.000 | 5.920 | 12,021,300 |
| 2023-11-20 | 5.940 | 6.070 | 5.930 | 6.040 | 5.959 | 12,630,100 |
| 2023-11-17 | 5.850 | 5.960 | 5.850 | 5.950 | 5.870 | 8,889,100 |
| 2023-11-16 | 5.910 | 5.950 | 5.850 | 5.880 | 5.801 | 7,460,700 |
| 2023-11-15 | 5.840 | 5.960 | 5.840 | 5.930 | 5.851 | 11,025,602 |
| 2023-11-14 | 5.860 | 5.900 | 5.790 | 5.830 | 5.752 | 9,380,000 |
| 2023-11-13 | 5.780 | 5.930 | 5.780 | 5.900 | 5.821 | 12,061,200 |
| 2023-11-10 | 5.670 | 5.780 | 5.670 | 5.760 | 5.683 | 6,599,975 |
| 2023-11-09 | 5.770 | 5.810 | 5.700 | 5.730 | 5.653 | 7,696,773 |
| 2023-11-08 | 5.850 | 5.850 | 5.730 | 5.770 | 5.693 | 10,591,300 |
| 2023-11-07 | 5.760 | 5.860 | 5.740 | 5.860 | 5.781 | 11,461,200 |
| 2023-11-06 | 5.750 | 5.780 | 5.690 | 5.760 | 5.683 | 8,707,800 |
| 2023-11-03 | 5.650 | 5.750 | 5.630 | 5.680 | 5.604 | 7,370,400 |
| 2023-11-02 | 5.730 | 5.740 | 5.620 | 5.640 | 5.564 | 8,074,800 |
| 2023-11-01 | 5.690 | 5.760 | 5.670 | 5.720 | 5.643 | 7,722,300 |
| 2023-10-31 | 5.650 | 5.750 | 5.620 | 5.700 | 5.624 | 10,769,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.1000 CNY |
| 2026-07-10 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.